8344 (株)山形銀行 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,071 | 1,078 | 1,062 | 1,068 | 36,000 | 1,068 |
| 2023-12-28 | 1,068 | 1,074 | 1,065 | 1,074 | 25,000 | 1,074 |
| 2023-12-27 | 1,060 | 1,076 | 1,060 | 1,076 | 40,000 | 1,076 |
| 2023-12-26 | 1,060 | 1,069 | 1,058 | 1,062 | 25,700 | 1,062 |
| 2023-12-25 | 1,064 | 1,071 | 1,054 | 1,060 | 28,600 | 1,060 |
| 2023-12-22 | 1,055 | 1,064 | 1,050 | 1,061 | 45,500 | 1,061 |
| 2023-12-21 | 1,050 | 1,056 | 1,046 | 1,048 | 42,300 | 1,048 |
| 2023-12-20 | 1,050 | 1,064 | 1,050 | 1,057 | 65,900 | 1,057 |
| 2023-12-19 | 1,079 | 1,079 | 1,056 | 1,068 | 76,800 | 1,068 |
| 2023-12-18 | 1,089 | 1,090 | 1,058 | 1,084 | 128,000 | 1,084 |
| 2023-12-15 | 1,086 | 1,090 | 1,066 | 1,089 | 69,500 | 1,089 |
| 2023-12-14 | 1,111 | 1,119 | 1,083 | 1,083 | 70,500 | 1,083 |
| 2023-12-13 | 1,099 | 1,107 | 1,095 | 1,095 | 26,400 | 1,095 |
| 2023-12-12 | 1,113 | 1,114 | 1,092 | 1,099 | 66,500 | 1,099 |
| 2023-12-11 | 1,091 | 1,116 | 1,087 | 1,113 | 69,300 | 1,113 |
| 2023-12-08 | 1,066 | 1,097 | 1,066 | 1,090 | 99,700 | 1,090 |
| 2023-12-07 | 1,050 | 1,077 | 1,042 | 1,077 | 50,000 | 1,077 |
| 2023-12-06 | 1,050 | 1,058 | 1,044 | 1,051 | 70,800 | 1,051 |
| 2023-12-05 | 1,046 | 1,054 | 1,040 | 1,040 | 53,100 | 1,040 |
| 2023-12-04 | 1,064 | 1,067 | 1,047 | 1,054 | 78,100 | 1,054 |
| 2023-12-01 | 1,069 | 1,069 | 1,056 | 1,067 | 64,500 | 1,067 |
| 2023-11-30 | 1,047 | 1,069 | 1,047 | 1,059 | 109,600 | 1,059 |
| 2023-11-29 | 1,060 | 1,064 | 1,037 | 1,040 | 96,300 | 1,040 |
| 2023-11-28 | 1,049 | 1,063 | 1,045 | 1,060 | 43,600 | 1,060 |
| 2023-11-27 | 1,042 | 1,054 | 1,036 | 1,049 | 50,300 | 1,049 |
| 2023-11-24 | 1,052 | 1,052 | 1,038 | 1,040 | 56,600 | 1,040 |
| 2023-11-22 | 1,040 | 1,059 | 1,040 | 1,053 | 62,100 | 1,053 |
| 2023-11-21 | 1,058 | 1,060 | 1,041 | 1,045 | 89,600 | 1,045 |
| 2023-11-20 | 1,074 | 1,093 | 1,056 | 1,058 | 92,100 | 1,058 |
| 2023-11-17 | 1,071 | 1,077 | 1,059 | 1,071 | 69,300 | 1,071 |
| 2023-11-16 | 1,100 | 1,108 | 1,069 | 1,071 | 76,400 | 1,071 |
| 2023-11-15 | 1,130 | 1,130 | 1,098 | 1,098 | 74,600 | 1,098 |
| 2023-11-14 | 1,159 | 1,159 | 1,115 | 1,126 | 35,700 | 1,126 |
| 2023-11-13 | 1,135 | 1,149 | 1,123 | 1,141 | 37,100 | 1,141 |
| 2023-11-10 | 1,120 | 1,132 | 1,110 | 1,126 | 69,800 | 1,126 |
| 2023-11-09 | 1,130 | 1,136 | 1,111 | 1,130 | 48,200 | 1,130 |
| 2023-11-08 | 1,203 | 1,203 | 1,114 | 1,135 | 98,900 | 1,135 |
| 2023-11-07 | 1,198 | 1,234 | 1,195 | 1,204 | 62,600 | 1,204 |
| 2023-11-06 | 1,203 | 1,214 | 1,195 | 1,198 | 62,700 | 1,198 |
| 2023-11-02 | 1,216 | 1,216 | 1,181 | 1,201 | 80,400 | 1,201 |
| 2023-11-01 | 1,174 | 1,202 | 1,164 | 1,199 | 98,500 | 1,199 |
| 2023-10-31 | 1,136 | 1,157 | 1,118 | 1,157 | 78,700 | 1,157 |
| 2023-10-30 | 1,130 | 1,158 | 1,120 | 1,120 | 117,400 | 1,120 |
| 2023-10-27 | 1,148 | 1,168 | 1,142 | 1,168 | 47,300 | 1,168 |
| 2023-10-26 | 1,149 | 1,156 | 1,131 | 1,139 | 26,300 | 1,139 |
| 2023-10-25 | 1,125 | 1,154 | 1,121 | 1,142 | 41,900 | 1,142 |
| 2023-10-24 | 1,135 | 1,135 | 1,102 | 1,127 | 52,000 | 1,127 |
| 2023-10-23 | 1,132 | 1,150 | 1,129 | 1,129 | 34,300 | 1,129 |
| 2023-10-20 | 1,152 | 1,160 | 1,128 | 1,132 | 31,400 | 1,132 |
| 2023-10-19 | 1,148 | 1,164 | 1,142 | 1,154 | 42,300 | 1,154 |
| 2023-10-18 | 1,148 | 1,163 | 1,142 | 1,157 | 51,200 | 1,157 |
| 2023-10-17 | 1,132 | 1,145 | 1,130 | 1,136 | 33,400 | 1,136 |
| 2023-10-16 | 1,131 | 1,147 | 1,118 | 1,131 | 35,800 | 1,131 |
| 2023-10-13 | 1,166 | 1,173 | 1,136 | 1,139 | 61,300 | 1,139 |
| 2023-10-12 | 1,164 | 1,171 | 1,156 | 1,169 | 40,800 | 1,169 |
| 2023-10-11 | 1,165 | 1,174 | 1,152 | 1,164 | 32,000 | 1,164 |
| 2023-10-10 | 1,150 | 1,162 | 1,139 | 1,160 | 55,200 | 1,160 |
| 2023-10-06 | 1,130 | 1,142 | 1,116 | 1,133 | 45,600 | 1,133 |
| 2023-10-05 | 1,093 | 1,131 | 1,093 | 1,120 | 55,500 | 1,120 |
| 2023-10-04 | 1,111 | 1,119 | 1,091 | 1,092 | 91,400 | 1,092 |
| 2023-10-03 | 1,149 | 1,149 | 1,126 | 1,127 | 67,800 | 1,127 |
| 2023-10-02 | 1,161 | 1,180 | 1,149 | 1,149 | 68,000 | 1,149 |
| 2023-09-29 | 1,176 | 1,177 | 1,131 | 1,136 | 82,300 | 1,136 |
| 2023-09-28 | 1,190 | 1,198 | 1,166 | 1,178 | 59,800 | 1,178 |
| 2023-09-27 | 1,190 | 1,204 | 1,178 | 1,202 | 59,900 | 1,202 |
| 2023-09-26 | 1,190 | 1,202 | 1,184 | 1,194 | 40,800 | 1,194 |
| 2023-09-25 | 1,205 | 1,205 | 1,183 | 1,193 | 50,300 | 1,193 |
| 2023-09-22 | 1,193 | 1,222 | 1,174 | 1,210 | 71,200 | 1,210 |
| 2023-09-21 | 1,183 | 1,204 | 1,183 | 1,193 | 63,200 | 1,193 |
| 2023-09-20 | 1,230 | 1,231 | 1,187 | 1,190 | 89,200 | 1,190 |
| 2023-09-19 | 1,202 | 1,224 | 1,202 | 1,217 | 66,000 | 1,217 |
| 2023-09-15 | 1,238 | 1,248 | 1,201 | 1,202 | 134,500 | 1,202 |
| 2023-09-14 | 1,212 | 1,232 | 1,212 | 1,222 | 80,400 | 1,222 |
| 2023-09-13 | 1,188 | 1,205 | 1,181 | 1,200 | 75,200 | 1,200 |
| 2023-09-12 | 1,199 | 1,202 | 1,167 | 1,185 | 64,400 | 1,185 |
| 2023-09-11 | 1,137 | 1,189 | 1,137 | 1,188 | 104,700 | 1,188 |
| 2023-09-08 | 1,130 | 1,144 | 1,129 | 1,130 | 124,300 | 1,130 |
| 2023-09-07 | 1,150 | 1,173 | 1,149 | 1,156 | 77,600 | 1,156 |
| 2023-09-06 | 1,129 | 1,161 | 1,127 | 1,160 | 163,900 | 1,160 |
| 2023-09-05 | 1,141 | 1,148 | 1,118 | 1,125 | 87,800 | 1,125 |
| 2023-09-04 | 1,141 | 1,148 | 1,129 | 1,138 | 123,800 | 1,138 |
| 2023-09-01 | 1,103 | 1,124 | 1,103 | 1,120 | 86,600 | 1,120 |
| 2023-08-31 | 1,096 | 1,105 | 1,094 | 1,103 | 69,200 | 1,103 |
| 2023-08-30 | 1,077 | 1,106 | 1,077 | 1,097 | 105,000 | 1,097 |
| 2023-08-29 | 1,081 | 1,091 | 1,070 | 1,076 | 133,200 | 1,076 |
| 2023-08-28 | 1,079 | 1,087 | 1,075 | 1,082 | 54,900 | 1,082 |
| 2023-08-25 | 1,075 | 1,080 | 1,071 | 1,077 | 41,500 | 1,077 |
| 2023-08-24 | 1,074 | 1,093 | 1,074 | 1,084 | 36,700 | 1,084 |
| 2023-08-23 | 1,070 | 1,076 | 1,067 | 1,075 | 34,700 | 1,075 |
| 2023-08-22 | 1,071 | 1,083 | 1,069 | 1,083 | 53,300 | 1,083 |
| 2023-08-21 | 1,074 | 1,079 | 1,066 | 1,067 | 45,400 | 1,067 |
| 2023-08-18 | 1,090 | 1,099 | 1,077 | 1,079 | 62,100 | 1,079 |
| 2023-08-17 | 1,086 | 1,090 | 1,064 | 1,090 | 47,800 | 1,090 |
| 2023-08-16 | 1,090 | 1,090 | 1,071 | 1,078 | 46,400 | 1,078 |
| 2023-08-15 | 1,097 | 1,100 | 1,089 | 1,098 | 15,200 | 1,098 |
| 2023-08-14 | 1,120 | 1,120 | 1,095 | 1,097 | 47,300 | 1,097 |
| 2023-08-10 | 1,102 | 1,102 | 1,084 | 1,099 | 31,800 | 1,099 |
| 2023-08-09 | 1,098 | 1,098 | 1,077 | 1,088 | 35,000 | 1,088 |
| 2023-08-08 | 1,085 | 1,094 | 1,083 | 1,093 | 41,000 | 1,093 |
| 2023-08-07 | 1,074 | 1,089 | 1,067 | 1,082 | 48,100 | 1,082 |
| 2023-08-04 | 1,067 | 1,084 | 1,065 | 1,074 | 35,800 | 1,074 |
| 2023-08-03 | 1,084 | 1,084 | 1,057 | 1,070 | 98,800 | 1,070 |
| 2023-08-02 | 1,120 | 1,132 | 1,111 | 1,125 | 80,900 | 1,125 |
| 2023-08-01 | 1,141 | 1,143 | 1,124 | 1,132 | 65,500 | 1,132 |
| 2023-07-31 | 1,140 | 1,150 | 1,126 | 1,136 | 103,100 | 1,136 |
| 2023-07-28 | 1,098 | 1,128 | 1,088 | 1,123 | 114,100 | 1,123 |
| 2023-07-27 | 1,085 | 1,097 | 1,080 | 1,095 | 48,600 | 1,095 |
| 2023-07-26 | 1,085 | 1,092 | 1,080 | 1,089 | 21,800 | 1,089 |
| 2023-07-25 | 1,078 | 1,085 | 1,073 | 1,085 | 31,200 | 1,085 |
| 2023-07-24 | 1,087 | 1,090 | 1,066 | 1,080 | 61,600 | 1,080 |
| 2023-07-21 | 1,091 | 1,091 | 1,075 | 1,081 | 35,800 | 1,081 |
| 2023-07-20 | 1,096 | 1,100 | 1,080 | 1,089 | 58,600 | 1,089 |
| 2023-07-19 | 1,084 | 1,103 | 1,081 | 1,095 | 100,800 | 1,095 |
| 2023-07-18 | 1,044 | 1,081 | 1,044 | 1,075 | 94,600 | 1,075 |
| 2023-07-14 | 1,067 | 1,067 | 1,043 | 1,044 | 41,200 | 1,044 |
| 2023-07-13 | 1,056 | 1,065 | 1,046 | 1,065 | 60,900 | 1,065 |
| 2023-07-12 | 1,057 | 1,062 | 1,046 | 1,056 | 32,300 | 1,056 |
| 2023-07-11 | 1,070 | 1,071 | 1,052 | 1,053 | 53,300 | 1,053 |
| 2023-07-10 | 1,074 | 1,087 | 1,061 | 1,065 | 65,000 | 1,065 |
| 2023-07-07 | 1,051 | 1,078 | 1,041 | 1,064 | 52,200 | 1,064 |
| 2023-07-06 | 1,065 | 1,070 | 1,046 | 1,064 | 65,300 | 1,064 |
| 2023-07-05 | 1,062 | 1,069 | 1,045 | 1,060 | 62,000 | 1,060 |
| 2023-07-04 | 1,051 | 1,078 | 1,050 | 1,072 | 103,500 | 1,072 |
| 2023-07-03 | 1,045 | 1,049 | 1,041 | 1,047 | 39,800 | 1,047 |
| 2023-06-30 | 1,041 | 1,050 | 1,026 | 1,043 | 53,300 | 1,043 |
| 2023-06-29 | 1,046 | 1,049 | 1,037 | 1,040 | 28,800 | 1,040 |
| 2023-06-28 | 1,025 | 1,044 | 1,024 | 1,044 | 49,200 | 1,044 |
| 2023-06-27 | 1,025 | 1,026 | 1,005 | 1,023 | 59,300 | 1,023 |
| 2023-06-26 | 1,032 | 1,033 | 1,014 | 1,019 | 42,500 | 1,019 |
| 2023-06-23 | 1,052 | 1,055 | 1,027 | 1,032 | 42,900 | 1,032 |
| 2023-06-22 | 1,046 | 1,054 | 1,039 | 1,044 | 62,000 | 1,044 |
| 2023-06-21 | 1,041 | 1,056 | 1,040 | 1,044 | 41,000 | 1,044 |
| 2023-06-20 | 1,057 | 1,058 | 1,039 | 1,046 | 53,400 | 1,046 |
| 2023-06-19 | 1,073 | 1,073 | 1,047 | 1,055 | 105,500 | 1,055 |
| 2023-06-16 | 1,070 | 1,079 | 1,070 | 1,073 | 116,900 | 1,073 |
| 2023-06-15 | 1,072 | 1,080 | 1,062 | 1,070 | 39,300 | 1,070 |
| 2023-06-14 | 1,065 | 1,076 | 1,060 | 1,071 | 58,400 | 1,071 |
| 2023-06-13 | 1,078 | 1,078 | 1,058 | 1,058 | 44,900 | 1,058 |
| 2023-06-12 | 1,067 | 1,084 | 1,066 | 1,078 | 30,700 | 1,078 |
| 2023-06-09 | 1,073 | 1,080 | 1,062 | 1,066 | 69,400 | 1,066 |
| 2023-06-08 | 1,086 | 1,102 | 1,062 | 1,068 | 49,200 | 1,068 |
| 2023-06-07 | 1,101 | 1,107 | 1,080 | 1,080 | 56,600 | 1,080 |
| 2023-06-06 | 1,091 | 1,092 | 1,075 | 1,090 | 34,900 | 1,090 |
| 2023-06-05 | 1,098 | 1,109 | 1,093 | 1,103 | 41,000 | 1,103 |
| 2023-06-02 | 1,071 | 1,093 | 1,071 | 1,091 | 46,600 | 1,091 |
| 2023-06-01 | 1,053 | 1,076 | 1,053 | 1,075 | 46,900 | 1,075 |
| 2023-05-31 | 1,077 | 1,086 | 1,056 | 1,059 | 56,200 | 1,059 |
| 2023-05-30 | 1,094 | 1,098 | 1,083 | 1,083 | 27,500 | 1,083 |
| 2023-05-29 | 1,106 | 1,117 | 1,101 | 1,103 | 31,400 | 1,103 |
| 2023-05-26 | 1,089 | 1,099 | 1,084 | 1,090 | 35,800 | 1,090 |
| 2023-05-25 | 1,097 | 1,106 | 1,089 | 1,090 | 29,900 | 1,090 |
| 2023-05-24 | 1,100 | 1,114 | 1,100 | 1,101 | 21,000 | 1,101 |
| 2023-05-23 | 1,101 | 1,107 | 1,087 | 1,097 | 37,400 | 1,097 |
| 2023-05-22 | 1,106 | 1,111 | 1,086 | 1,091 | 31,500 | 1,091 |
| 2023-05-19 | 1,133 | 1,136 | 1,103 | 1,109 | 47,500 | 1,109 |
| 2023-05-18 | 1,143 | 1,153 | 1,129 | 1,139 | 64,900 | 1,139 |
| 2023-05-17 | 1,094 | 1,120 | 1,090 | 1,118 | 42,200 | 1,118 |
| 2023-05-16 | 1,087 | 1,092 | 1,076 | 1,090 | 42,000 | 1,090 |
| 2023-05-15 | 1,075 | 1,080 | 1,060 | 1,076 | 34,000 | 1,076 |
| 2023-05-12 | 1,067 | 1,067 | 1,050 | 1,061 | 42,400 | 1,061 |
| 2023-05-11 | 1,061 | 1,068 | 1,057 | 1,067 | 11,400 | 1,067 |
| 2023-05-10 | 1,079 | 1,088 | 1,063 | 1,069 | 27,000 | 1,069 |
| 2023-05-09 | 1,080 | 1,081 | 1,056 | 1,075 | 40,800 | 1,075 |
| 2023-05-08 | 1,070 | 1,090 | 1,067 | 1,069 | 35,100 | 1,069 |
| 2023-05-02 | 1,095 | 1,104 | 1,077 | 1,081 | 53,400 | 1,081 |
| 2023-05-01 | 1,083 | 1,093 | 1,065 | 1,091 | 34,400 | 1,091 |
| 2023-04-28 | 1,070 | 1,088 | 1,061 | 1,075 | 43,800 | 1,075 |
| 2023-04-27 | 1,054 | 1,061 | 1,051 | 1,059 | 23,300 | 1,059 |
| 2023-04-26 | 1,062 | 1,064 | 1,048 | 1,061 | 26,700 | 1,061 |
| 2023-04-25 | 1,060 | 1,080 | 1,054 | 1,075 | 26,000 | 1,075 |
| 2023-04-24 | 1,084 | 1,084 | 1,060 | 1,060 | 19,200 | 1,060 |
| 2023-04-21 | 1,088 | 1,091 | 1,076 | 1,077 | 31,000 | 1,077 |
| 2023-04-20 | 1,078 | 1,093 | 1,073 | 1,085 | 50,300 | 1,085 |
| 2023-04-19 | 1,077 | 1,081 | 1,065 | 1,080 | 30,200 | 1,080 |
| 2023-04-18 | 1,058 | 1,094 | 1,058 | 1,081 | 57,300 | 1,081 |
| 2023-04-17 | 1,048 | 1,049 | 1,030 | 1,049 | 28,000 | 1,049 |
| 2023-04-14 | 1,029 | 1,042 | 1,026 | 1,037 | 38,400 | 1,037 |
| 2023-04-13 | 1,021 | 1,029 | 1,018 | 1,026 | 40,400 | 1,026 |
| 2023-04-12 | 1,032 | 1,035 | 1,020 | 1,032 | 35,200 | 1,032 |
| 2023-04-11 | 1,037 | 1,037 | 1,014 | 1,022 | 41,500 | 1,022 |
| 2023-04-10 | 1,033 | 1,039 | 1,021 | 1,025 | 18,100 | 1,025 |
| 2023-04-07 | 1,023 | 1,038 | 1,021 | 1,033 | 46,000 | 1,033 |
| 2023-04-06 | 1,024 | 1,031 | 1,015 | 1,019 | 43,900 | 1,019 |
| 2023-04-05 | 1,056 | 1,056 | 1,027 | 1,035 | 49,500 | 1,035 |
| 2023-04-04 | 1,058 | 1,069 | 1,047 | 1,066 | 75,000 | 1,066 |
| 2023-04-03 | 1,034 | 1,066 | 1,029 | 1,057 | 53,700 | 1,057 |
| 2023-03-31 | 1,029 | 1,035 | 1,011 | 1,013 | 102,600 | 1,013 |
| 2023-03-30 | 1,021 | 1,027 | 998 | 1,022 | 153,500 | 1,022 |
| 2023-03-29 | 1,020 | 1,041 | 1,016 | 1,030 | 88,700 | 1,030 |
| 2023-03-28 | 1,025 | 1,031 | 1,009 | 1,014 | 58,800 | 1,014 |
| 2023-03-27 | 1,035 | 1,035 | 1,011 | 1,014 | 69,000 | 1,014 |
| 2023-03-24 | 1,021 | 1,031 | 1,010 | 1,023 | 44,800 | 1,023 |
| 2023-03-23 | 1,040 | 1,043 | 1,026 | 1,035 | 40,400 | 1,035 |
| 2023-03-22 | 1,049 | 1,088 | 1,040 | 1,056 | 115,500 | 1,056 |
| 2023-03-20 | 1,059 | 1,065 | 1,021 | 1,025 | 88,900 | 1,025 |
| 2023-03-17 | 1,105 | 1,105 | 1,070 | 1,070 | 117,700 | 1,070 |
| 2023-03-16 | 1,072 | 1,088 | 1,063 | 1,081 | 70,300 | 1,081 |
| 2023-03-15 | 1,128 | 1,145 | 1,108 | 1,123 | 59,000 | 1,123 |
| 2023-03-14 | 1,124 | 1,125 | 1,081 | 1,096 | 174,400 | 1,096 |
| 2023-03-13 | 1,197 | 1,202 | 1,140 | 1,170 | 102,500 | 1,170 |
| 2023-03-10 | 1,267 | 1,281 | 1,212 | 1,216 | 96,400 | 1,216 |
| 2023-03-09 | 1,261 | 1,288 | 1,261 | 1,282 | 51,100 | 1,282 |
| 2023-03-08 | 1,232 | 1,263 | 1,232 | 1,256 | 40,200 | 1,256 |
| 2023-03-07 | 1,229 | 1,248 | 1,221 | 1,236 | 37,100 | 1,236 |
| 2023-03-06 | 1,241 | 1,241 | 1,215 | 1,217 | 34,100 | 1,217 |
| 2023-03-03 | 1,233 | 1,245 | 1,226 | 1,239 | 50,000 | 1,239 |
| 2023-03-02 | 1,273 | 1,277 | 1,231 | 1,235 | 53,400 | 1,235 |
| 2023-03-01 | 1,240 | 1,281 | 1,239 | 1,273 | 43,200 | 1,273 |
| 2023-02-28 | 1,280 | 1,281 | 1,234 | 1,242 | 45,800 | 1,242 |
| 2023-02-27 | 1,267 | 1,286 | 1,267 | 1,284 | 16,300 | 1,284 |
| 2023-02-24 | 1,304 | 1,330 | 1,269 | 1,279 | 58,300 | 1,279 |
| 2023-02-22 | 1,296 | 1,309 | 1,270 | 1,302 | 45,800 | 1,302 |
| 2023-02-21 | 1,261 | 1,305 | 1,261 | 1,301 | 44,200 | 1,301 |
| 2023-02-20 | 1,281 | 1,284 | 1,257 | 1,277 | 45,800 | 1,277 |
| 2023-02-17 | 1,248 | 1,288 | 1,246 | 1,278 | 94,300 | 1,278 |
| 2023-02-16 | 1,265 | 1,268 | 1,238 | 1,260 | 53,800 | 1,260 |
| 2023-02-15 | 1,225 | 1,258 | 1,222 | 1,248 | 56,600 | 1,248 |
| 2023-02-14 | 1,212 | 1,225 | 1,196 | 1,225 | 41,000 | 1,225 |
| 2023-02-13 | 1,193 | 1,213 | 1,186 | 1,194 | 38,200 | 1,194 |
| 2023-02-10 | 1,160 | 1,198 | 1,160 | 1,193 | 33,200 | 1,193 |
| 2023-02-09 | 1,184 | 1,190 | 1,171 | 1,175 | 36,100 | 1,175 |
| 2023-02-08 | 1,150 | 1,192 | 1,148 | 1,184 | 99,100 | 1,184 |
| 2023-02-07 | 1,147 | 1,157 | 1,133 | 1,151 | 83,400 | 1,151 |
| 2023-02-06 | 1,170 | 1,179 | 1,130 | 1,147 | 83,800 | 1,147 |
| 2023-02-03 | 1,188 | 1,200 | 1,161 | 1,170 | 84,600 | 1,170 |
| 2023-02-02 | 1,250 | 1,252 | 1,191 | 1,203 | 98,300 | 1,203 |
| 2023-02-01 | 1,256 | 1,283 | 1,236 | 1,250 | 51,900 | 1,250 |
| 2023-01-31 | 1,288 | 1,296 | 1,270 | 1,278 | 40,100 | 1,278 |
| 2023-01-30 | 1,276 | 1,312 | 1,221 | 1,291 | 89,700 | 1,291 |
| 2023-01-27 | 1,259 | 1,285 | 1,245 | 1,276 | 41,400 | 1,276 |
| 2023-01-26 | 1,280 | 1,280 | 1,252 | 1,260 | 27,700 | 1,260 |
| 2023-01-25 | 1,279 | 1,295 | 1,258 | 1,271 | 45,300 | 1,271 |
| 2023-01-24 | 1,263 | 1,295 | 1,257 | 1,289 | 39,700 | 1,289 |
| 2023-01-23 | 1,258 | 1,267 | 1,238 | 1,251 | 51,500 | 1,251 |
| 2023-01-20 | 1,210 | 1,243 | 1,207 | 1,241 | 21,500 | 1,241 |
| 2023-01-19 | 1,239 | 1,270 | 1,212 | 1,217 | 43,700 | 1,217 |
| 2023-01-18 | 1,236 | 1,255 | 1,203 | 1,254 | 95,700 | 1,254 |
| 2023-01-17 | 1,261 | 1,266 | 1,218 | 1,236 | 60,300 | 1,236 |
| 2023-01-16 | 1,298 | 1,316 | 1,254 | 1,254 | 113,300 | 1,254 |
| 2023-01-13 | 1,195 | 1,310 | 1,195 | 1,293 | 223,300 | 1,293 |
| 2023-01-12 | 1,136 | 1,186 | 1,135 | 1,185 | 86,100 | 1,185 |
| 2023-01-11 | 1,145 | 1,150 | 1,121 | 1,150 | 47,000 | 1,150 |
| 2023-01-10 | 1,190 | 1,191 | 1,148 | 1,148 | 69,900 | 1,148 |
| 2023-01-06 | 1,181 | 1,195 | 1,173 | 1,187 | 52,900 | 1,187 |
| 2023-01-05 | 1,221 | 1,228 | 1,184 | 1,197 | 65,300 | 1,197 |
| 2023-01-04 | 1,239 | 1,245 | 1,207 | 1,230 | 74,000 | 1,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-01-28]1株→1.046株 [1989-03-28]1株→1.05株
